股票概览
10.7
-0.09%
-0.01
10.72
开盘价
10.8
最高价
10.61
最低价
91,931
成交量
数据更新至: 2024-11-29
技术指标
10.50
MA5 (5日均线)
10.42
MA10 (10日均线)
10.54
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 10.72 | 10.8 | 10.61 | 10.7 | -0.09% | 91,931 | 98,499,177 |
| 2024-11-28 | 10.45 | 11.18 | 10.43 | 10.71 | +2.49% | 149,967 | 162,823,760 |
| 2024-11-27 | 10.3 | 10.45 | 10.12 | 10.45 | +0.97% | 49,679 | 51,256,118 |
| 2024-11-26 | 10.23 | 10.39 | 10.23 | 10.35 | +0.78% | 46,667 | 48,203,513 |
| 2024-11-25 | 10.07 | 10.3 | 10.05 | 10.27 | +1.68% | 42,163 | 43,090,847 |
| 2024-11-22 | 10.51 | 10.55 | 10.09 | 10.1 | -3.81% | 51,698 | 53,434,502 |
| 2024-11-21 | 10.41 | 10.55 | 10.39 | 10.5 | +0.29% | 72,457 | 75,801,978 |
| 2024-11-20 | 10.38 | 10.48 | 10.29 | 10.47 | +0.96% | 49,391 | 51,391,315 |
| 2024-11-19 | 10.3 | 10.38 | 10.11 | 10.37 | +0.68% | 52,869 | 54,277,901 |
| 2024-11-18 | 10.42 | 10.61 | 10.19 | 10.3 | +0.19% | 86,522 | 90,226,473 |
| 2024-11-15 | 10.45 | 10.57 | 10.27 | 10.28 | -1.44% | 51,694 | 53,960,929 |
| 2024-11-14 | 10.71 | 10.71 | 10.39 | 10.43 | -2.52% | 54,046 | 56,930,974 |
| 2024-11-13 | 10.53 | 10.73 | 10.47 | 10.7 | +0.85% | 61,834 | 65,728,460 |
| 2024-11-12 | 10.76 | 10.85 | 10.51 | 10.61 | -1.58% | 96,040 | 102,744,033 |
| 2024-11-11 | 10.82 | 10.84 | 10.68 | 10.78 | +0.09% | 74,925 | 80,637,715 |
| 2024-11-08 | 10.88 | 10.93 | 10.63 | 10.77 | -1.01% | 85,994 | 92,773,811 |
| 2024-11-07 | 10.7 | 10.88 | 10.62 | 10.88 | +1.21% | 104,199 | 112,444,151 |
| 2024-11-06 | 10.8 | 10.86 | 10.64 | 10.75 | -0.37% | 68,417 | 73,564,833 |
| 2024-11-05 | 10.6 | 10.9 | 10.53 | 10.79 | +1.98% | 88,202 | 94,420,791 |
| 2024-11-04 | 10.35 | 10.65 | 10.35 | 10.58 | +1.63% | 51,123 | 53,667,122 |
| 2024-11-01 | 10.85 | 10.94 | 10.28 | 10.41 | -3.88% | 98,882 | 103,923,635 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：